18 de Junio, 15:26 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ENAGAS (ENG)ENAGAS (ENG)

-0,10-0,41 %
24,46

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/06/2018 24,570 24,560 0,16 24,690 24,350 2.163.180
14/06/2018 24,040 24,520 1,87 24,560 23,990 961.380
13/06/2018 24,200 24,070 -0,66 24,470 24,030 998.913
12/06/2018 24,260 24,230 0,12 24,290 24,060 913.406
11/06/2018 23,960 24,200 1,47 24,200 23,950 710.623
08/06/2018 24,010 23,850 -0,63 24,040 23,770 647.505
07/06/2018 24,060 24,000 -0,17 24,070 23,680 981.548
06/06/2018 23,920 24,040 0,92 24,130 23,750 1.131.454
05/06/2018 23,390 23,820 1,66 23,820 23,370 1.165.937
04/06/2018 23,000 23,430 1,83 23,700 23,000 1.083.993
01/06/2018 22,880 23,010 0,88 23,130 22,860 1.134.423
31/05/2018 23,160 22,810 -1,21 23,170 22,630 1.530.626
30/05/2018 22,830 23,090 1,09 23,210 22,780 1.119.814
29/05/2018 23,100 22,840 -2,39 23,140 22,680 1.381.614
28/05/2018 23,250 23,400 0,60 23,590 23,250 602.800
25/05/2018 23,960 23,260 -3,08 24,050 23,120 1.556.580
24/05/2018 24,050 24,000 0,13 24,150 23,940 1.125.346
23/05/2018 24,160 23,970 -0,54 24,160 23,900 1.025.094
22/05/2018 24,180 24,100 -0,25 24,240 24,030 678.998
21/05/2018 24,290 24,160 -0,17 24,290 24,070 588.316
18/05/2018 24,130 24,200 0,41 24,320 24,090 929.430
17/05/2018 24,000 24,100 0,63 24,280 24,000 966.248
16/05/2018 24,400 23,950 -1,72 24,470 23,920 1.087.013
15/05/2018 24,630 24,370 -1,14 24,690 24,340 830.919
14/05/2018 24,600 24,650 0,16 24,700 24,520 774.115
11/05/2018 24,380 24,610 0,82 24,670 24,360 809.018
10/05/2018 24,400 24,410 0,08 24,500 24,300 706.461
09/05/2018 24,230 24,390 0,83 24,390 24,010 840.024
08/05/2018 24,320 24,190 -0,66 24,390 23,970 1.026.523
07/05/2018 24,310 24,350 0,16 24,350 24,140 666.648
04/05/2018 24,340 24,310 -0,12 24,370 24,200 793.675
03/05/2018 24,220 24,340 0,83 24,500 24,150 994.602
02/05/2018 24,060 24,140 0,00 24,270 24,030 1.060.458
30/04/2018 23,850 24,140 0,71 24,200 23,820 1.033.948
27/04/2018 23,840 23,970 0,50 24,090 23,770 1.009.008
26/04/2018 23,480 23,850 1,45 23,890 23,370 1.130.478
25/04/2018 23,030 23,510 1,42 23,510 22,930 1.329.005
24/04/2018 23,300 23,180 -0,26 23,300 22,840 1.343.057
23/04/2018 23,060 23,240 0,96 23,300 22,870 794.004
20/04/2018 23,000 23,020 -0,22 23,270 22,860 545.186
19/04/2018 23,300 23,070 -0,77 23,330 23,000 733.311
18/04/2018 23,000 23,250 1,13 23,250 22,930 1.089.409
17/04/2018 22,800 22,990 1,28 22,990 22,660 826.489
16/04/2018 22,810 22,700 -0,31 22,830 22,590 620.253
13/04/2018 22,860 22,770 -0,57 22,890 22,630 586.443
12/04/2018 22,940 22,900 -0,13 22,950 22,760 829.985
11/04/2018 22,710 22,930 1,01 22,980 22,700 738.878
10/04/2018 22,870 22,700 -0,18 22,920 22,590 684.324
09/04/2018 22,500 22,740 1,43 22,800 22,380 765.861
06/04/2018 22,230 22,420 0,72 22,540 22,180 1.146.430
05/04/2018 22,440 22,260 0,18 22,440 22,130 909.049
04/04/2018 22,130 22,220 0,82 22,320 21,970 1.122.504
03/04/2018 22,040 22,040 -0,85 22,250 22,000 750.646
29/03/2018 22,330 22,230 0,05 22,350 22,120 838.784
28/03/2018 21,410 22,220 2,73 22,280 21,400 1.283.899
27/03/2018 21,420 21,630 2,03 21,700 21,280 1.011.487
26/03/2018 21,340 21,200 -0,56 21,360 21,100 726.092
23/03/2018 21,100 21,320 0,57 21,410 20,910 775.852
22/03/2018 21,290 21,200 -0,47 21,470 21,140 1.100.146
21/03/2018 21,210 21,300 0,71 21,420 21,170 845.325
20/03/2018 21,350 21,150 -0,84 21,510 21,150 626.402
19/03/2018 21,250 21,330 0,14 21,580 21,160 959.661
16/03/2018 21,480 21,300 -0,70 21,520 21,300 2.029.365
15/03/2018 21,670 21,450 -0,69 21,690 21,430 689.515
14/03/2018 21,730 21,600 -0,28 21,820 21,590 999.187
13/03/2018 21,660 21,660 0,19 21,840 21,610 802.497
12/03/2018 21,750 21,620 0,23 21,940 21,580 799.989
09/03/2018 21,630 21,570 -0,14 21,770 21,410 748.201
08/03/2018 21,230 21,600 1,50 21,600 21,180 1.034.729
07/03/2018 21,160 21,280 0,52 21,330 21,140 709.631
06/03/2018 21,230 21,170 0,14 21,400 21,070 941.646
05/03/2018 20,970 21,140 0,86 21,180 20,900 1.280.315
02/03/2018 21,200 20,960 -1,55 21,390 20,930 1.254.389
01/03/2018 21,320 21,290 -0,61 21,440 21,260 1.360.159
28/02/2018 21,480 21,420 -0,83 21,550 21,280 1.037.576
27/02/2018 21,650 21,600 -0,23 21,820 21,380 861.480
26/02/2018 21,690 21,650 0,74 21,710 21,480 840.808
23/02/2018 21,180 21,490 1,94 21,490 20,950 995.681
22/02/2018 20,550 21,080 1,93 21,220 20,480 1.153.073
21/02/2018 20,560 20,680 0,83 20,820 20,560 977.709
20/02/2018 20,850 20,510 -0,73 21,080 20,350 1.760.581
19/02/2018 20,750 20,660 0,15 20,800 20,640 667.119
16/02/2018 20,620 20,630 0,63 20,740 20,510 973.985
15/02/2018 20,810 20,500 -0,77 20,810 20,260 1.619.649
14/02/2018 20,600 20,660 0,63 20,810 20,510 1.188.010
13/02/2018 20,740 20,530 -0,53 20,740 20,380 1.038.411
12/02/2018 20,470 20,640 1,78 20,730 20,430 1.094.828
09/02/2018 20,450 20,280 -1,07 20,590 20,250 1.187.819
08/02/2018 21,000 20,500 -2,10 21,010 20,460 1.747.367
07/02/2018 20,950 20,940 0,77 21,150 20,770 1.367.897
06/02/2018 20,900 20,780 -3,12 21,270 20,690 2.168.309
05/02/2018 21,710 21,450 -1,38 21,860 21,450 1.322.378
02/02/2018 22,190 21,750 -1,81 22,190 21,740 1.044.918
01/02/2018 22,300 22,150 0,91 22,740 22,100 2.500.617
31/01/2018 21,500 21,950 1,86 22,110 21,500 2.784.477
30/01/2018 22,250 21,550 -3,75 22,300 21,460 3.140.509
29/01/2018 22,460 22,390 -3,07 22,670 21,950 2.302.762
26/01/2018 23,260 23,100 -0,35 23,380 23,100 647.699
25/01/2018 23,320 23,180 -0,52 23,390 23,160 876.146
24/01/2018 23,600 23,300 -1,10 23,660 23,300 1.009.087
23/01/2018 23,550 23,560 0,30 23,620 23,420 1.016.600
22/01/2018 23,590 23,490 -0,13 23,750 23,430 893.629
19/01/2018 23,670 23,520 -0,76 23,860 23,460 1.259.601
18/01/2018 24,150 23,700 -2,23 24,180 23,500 1.550.499
17/01/2018 24,050 24,240 0,66 24,400 24,020 1.007.928
16/01/2018 23,910 24,080 0,92 24,180 23,830 678.030
15/01/2018 23,770 23,860 0,76 23,920 23,680 488.989
12/01/2018 23,740 23,680 0,13 23,750 23,590 750.182
11/01/2018 23,760 23,650 -0,21 23,870 23,610 737.326
10/01/2018 24,130 23,700 -1,78 24,220 23,700 846.566
09/01/2018 24,170 24,130 -0,04 24,250 24,030 712.130
08/01/2018 24,470 24,140 -0,82 24,480 24,140 639.525
05/01/2018 24,180 24,340 0,70 24,370 24,170 638.651
04/01/2018 23,880 24,170 1,94 24,180 23,790 800.189
03/01/2018 23,790 23,710 -0,08 23,890 23,690 749.292
02/01/2018 23,875 23,730 -0,59 24,040 23,665 670.443
29/12/2017 23,920 23,870 -0,40 24,025 23,850 524.935
28/12/2017 24,085 23,965 -0,62 24,190 23,930 520.239
27/12/2017 24,050 24,115 -0,06 24,240 24,040 632.825
22/12/2017 23,850 24,130 0,33 24,200 23,800 461.336
21/12/2017 23,945 24,050 -0,06 24,105 23,910 859.485
20/12/2017 24,285 24,065 -0,60 24,285 24,030 688.776
19/12/2017 24,550 24,210 -1,15 24,620 24,190 1.044.447
18/12/2017 24,579 24,491 0,28 24,603 24,388 1.073.647
15/12/2017 24,418 24,423 -0,02 24,584 24,242 1.799.191
14/12/2017 24,384 24,428 0,24 24,511 24,344 1.202.792
13/12/2017 24,491 24,369 -0,40 24,550 24,369 797.453
12/12/2017 24,515 24,467 0,16 24,598 24,413 908.714
11/12/2017 24,579 24,428 -0,30 24,662 24,325 815.058
08/12/2017 24,574 24,501 -0,26 24,579 24,408 715.953
07/12/2017 24,305 24,564 1,13 24,564 24,164 954.608
06/12/2017 24,125 24,291 0,42 24,310 23,988 893.472
05/12/2017 24,134 24,188 0,00 24,369 24,125 1.017.607
04/12/2017 24,144 24,188 0,86 24,188 23,954 930.854
01/12/2017 24,022 23,983 -0,41 24,154 23,876 948.797
30/11/2017 23,881 24,081 0,86 24,091 23,783 2.059.709
29/11/2017 23,734 23,876 0,91 23,876 23,592 1.030.895
28/11/2017 23,402 23,661 1,30 23,680 23,309 850.991
27/11/2017 23,124 23,358 1,14 23,431 23,065 897.207
24/11/2017 23,319 23,094 -0,88 23,319 23,036 679.098
23/11/2017 23,168 23,299 0,40 23,348 23,075 381.254
22/11/2017 23,153 23,207 0,51 23,353 23,094 930.828
21/11/2017 23,036 23,089 0,25 23,221 22,879 760.035
20/11/2017 23,119 23,031 -0,19 23,177 22,933 612.835
17/11/2017 23,392 23,075 -1,30 23,392 23,075 932.438
16/11/2017 23,407 23,378 0,42 23,505 23,197 948.016
15/11/2017 23,583 23,280 -1,55 23,583 23,241 900.368
14/11/2017 23,661 23,646 -0,16 23,856 23,563 1.126.863
13/11/2017 23,690 23,685 0,29 23,832 23,627 1.155.370
10/11/2017 23,734 23,617 0,19 23,734 23,500 805.959
09/11/2017 23,817 23,573 -0,90 23,817 23,446 765.007
08/11/2017 23,661 23,788 0,66 23,881 23,661 796.247
07/11/2017 23,685 23,631 0,12 23,788 23,495 977.916
06/11/2017 23,685 23,602 -0,29 23,705 23,456 512.212
03/11/2017 23,915 23,671 -0,84 23,915 23,588 624.437
02/11/2017 23,841 23,871 0,35 23,929 23,661 794.100
01/11/2017 24,222 23,788 -1,52 24,222 23,710 1.208.117
31/10/2017 24,105 24,154 1,10 24,242 23,900 1.279.054
30/10/2017 23,837 23,890 1,14 24,095 23,631 1.343.001
27/10/2017 23,588 23,622 0,46 23,861 23,338 872.474
26/10/2017 23,099 23,514 1,58 23,558 22,967 1.564.096
25/10/2017 23,500 23,148 -1,29 23,500 23,104 845.437
24/10/2017 23,348 23,451 -0,02 23,578 23,314 769.515
23/10/2017 23,519 23,456 -0,39 23,661 23,412 607.545
20/10/2017 23,617 23,548 -0,08 23,754 23,490 688.090
19/10/2017 23,578 23,568 0,29 23,685 23,441 845.407
18/10/2017 23,529 23,500 0,52 23,607 23,363 893.520
17/10/2017 23,392 23,378 -0,02 23,514 23,246 1.067.343
16/10/2017 23,666 23,382 -1,68 23,666 23,382 845.843
13/10/2017 23,715 23,783 0,27 23,788 23,578 873.621
12/10/2017 23,661 23,719 0,06 23,739 23,597 814.892
11/10/2017 23,373 23,705 1,95 23,788 23,373 1.171.842
10/10/2017 23,207 23,251 -0,31 23,343 23,094 865.834
09/10/2017 22,875 23,324 2,31 23,324 22,806 1.237.677
06/10/2017 23,055 22,796 -0,89 23,124 22,762 1.079.617
05/10/2017 22,372 23,002 2,41 23,094 22,352 1.725.235
04/10/2017 22,879 22,459 -1,94 22,879 22,420 1.497.092
03/10/2017 23,251 22,904 -1,16 23,255 22,835 716.327
02/10/2017 23,050 23,172 -0,42 23,177 22,967 1.234.135
29/09/2017 23,192 23,270 0,68 23,348 23,089 1.000.610
28/09/2017 23,265 23,114 -0,63 23,275 23,016 709.681
27/09/2017 23,163 23,260 0,53 23,260 23,021 863.488
26/09/2017 23,138 23,138 0,00 23,231 23,094 635.209
25/09/2017 23,260 23,138 -0,29 23,295 23,011 698.707
22/09/2017 23,182 23,207 -0,34 23,309 23,094 622.230
21/09/2017 23,583 23,285 -1,06 23,583 22,967 962.908
20/09/2017 23,685 23,534 -0,64 23,700 23,456 592.933
19/09/2017 23,436 23,685 0,96 23,690 23,358 825.637
18/09/2017 23,675 23,461 -0,62 23,695 23,461 565.678
15/09/2017 23,475 23,607 0,56 23,607 23,392 1.276.880
14/09/2017 23,568 23,475 -0,29 23,573 23,255 797.021
13/09/2017 23,426 23,544 0,15 23,622 23,397 851.302
12/09/2017 23,475 23,509 -0,82 23,768 23,456 859.969
11/09/2017 23,602 23,705 0,91 23,841 23,553 861.138
08/09/2017 23,954 23,490 -1,68 23,954 23,426 861.911
07/09/2017 24,027 23,890 -0,16 24,105 23,890 714.794
06/09/2017 23,871 23,929 0,02 24,091 23,754 743.254
05/09/2017 23,920 23,925 0,12 24,134 23,885 557.693
04/09/2017 24,027 23,895 -0,89 24,134 23,885 389.078
01/09/2017 24,178 24,110 -0,28 24,291 24,056 548.052
31/08/2017 24,125 24,178 0,43 24,203 24,027 942.808
30/08/2017 24,100 24,076 0,39 24,115 23,861 698.498
29/08/2017 23,841 23,983 0,33 24,105 23,734 923.448
28/08/2017 23,929 23,905 -0,41 24,105 23,905 338.118
25/08/2017 23,973 24,003 -0,06 24,076 23,837 459.900
24/08/2017 23,949 24,017 0,84 24,017 23,827 466.323
23/08/2017 24,115 23,817 -1,01 24,169 23,817 385.241
22/08/2017 24,169 24,061 0,04 24,222 23,939 617.261
21/08/2017 23,929 24,051 0,39 24,120 23,895 395.086
18/08/2017 24,105 23,959 -1,13 24,183 23,939 715.190
17/08/2017 24,218 24,232 0,10 24,403 24,091 660.516
16/08/2017 24,276 24,208 -0,20 24,305 24,134 620.205
15/08/2017 24,344 24,257 -0,32 24,359 24,144 768.434
14/08/2017 23,744 24,335 2,91 24,340 23,666 1.101.339
11/08/2017 23,827 23,646 -0,94 23,876 23,612 623.354
10/08/2017 23,944 23,871 -0,18 24,120 23,812 637.542
09/08/2017 23,895 23,915 -0,51 24,061 23,768 855.821
08/08/2017 23,734 24,037 1,72 24,037 23,710 863.209
07/08/2017 23,798 23,631 -0,41 23,861 23,612 778.455
04/08/2017 23,578 23,729 0,62 23,812 23,505 735.684
03/08/2017 23,343 23,583 0,81 23,617 23,324 752.369
02/08/2017 23,636 23,392 -0,93 23,685 23,392 831.090
01/08/2017 23,378 23,612 1,21 23,661 23,343 808.143
31/07/2017 23,485 23,329 -0,46 23,641 23,329 803.167
28/07/2017 23,793 23,436 -1,52 23,798 23,348 970.040
27/07/2017 23,558 23,798 1,08 23,846 23,514 1.284.889
26/07/2017 23,246 23,544 1,52 23,646 23,177 992.362
25/07/2017 23,036 23,192 0,79 23,431 23,031 1.028.260
24/07/2017 23,002 23,011 0,08 23,197 22,870 1.441.883
21/07/2017 23,177 22,992 -0,76 23,280 22,962 1.334.978
20/07/2017 23,397 23,168 -0,61 23,461 23,075 1.705.338
19/07/2017 23,202 23,309 1,34 23,353 23,080 989.773
18/07/2017 23,343 23,002 -1,71 23,480 23,002 1.631.254
17/07/2017 23,431 23,402 0,10 23,627 23,402 977.494
14/07/2017 23,421 23,378 0,13 23,495 23,329 914.063
13/07/2017 23,475 23,348 -0,15 23,544 23,295 1.522.313
12/07/2017 23,158 23,382 1,63 23,509 23,041 1.564.871
11/07/2017 23,163 23,006 -0,44 23,207 22,972 1.342.368
10/07/2017 22,875 23,109 0,92 23,236 22,767 1.201.904
07/07/2017 22,855 22,899 0,47 22,938 22,738 1.142.385
06/07/2017 23,114 22,792 -1,12 23,114 22,674 1.379.622
05/07/2017 23,182 23,050 -0,84 23,221 22,865 1.175.045
04/07/2017 23,348 23,246 -0,50 23,387 23,177 1.073.183
03/07/2017 23,441 23,363 0,86 23,441 23,226 1.594.766
30/06/2017 23,517 23,164 -1,72 23,621 23,164 2.087.041
29/06/2017 24,211 23,569 -2,36 24,282 23,569 1.925.068
28/06/2017 24,386 24,140 -0,95 24,494 23,975 1.619.516
27/06/2017 24,961 24,371 -2,51 24,999 24,371 1.437.341
26/06/2017 24,768 24,999 1,03 25,013 24,739 734.690
23/06/2017 24,876 24,744 -0,55 24,881 24,532 725.773
22/06/2017 24,989 24,881 -0,58 24,989 24,697 703.198
21/06/2017 25,065 25,027 0,17 25,103 24,801 952.550
20/06/2017 25,140 24,985 -0,26 25,150 24,980 947.618

Mas noticias

publicidad
publicidad